XLK - Options Database

XLK

State StreetTechSelSectSPDRETF

$179.49 -0.01%

(11/2 11:00) ◀

Monday, November 2, 2026 (11:05am)

▶ (11/2 11:10)

◀ 11/2 11:05 ▶

Option Volume

Detail

ℹ

Current (11/02 11:05am) 11,624

Calls: 2,880 (25%)

Puts: 8,744 (75%)

Prior (10/30) 10,774

Calls: 3,783 (35%)

Puts: 6,991 (65%)

Current vs Prior +7.89%

Calls: -23.87% (Calls)

Puts: +25.08% (Puts)

Prior 7-Day Total 191,078

Calls: 75,691 (40%)

Puts: 115,387 (60%)

Prior 7-Day Average 27,296

Calls: 10,813 (40%)

Puts: 16,483 (60%)

Current vs Prior 7-Day Avg -57.42%

Calls: -73.37%

Puts: -46.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/02 11:05am) $4.65M

Calls: $1.14M (24%)

Puts: $3.52M (76%)

Prior (10/30) $5.61M

Calls: $2.74M (49%)

Puts: $2.87M (51%)

Current vs Prior -16.98%

Calls: -58.44%

Puts: +22.56%

Prior 7-Day Total $105.40M

Calls: $53.78M (51%)

Puts: $51.62M (49%)

Prior 7-Day Average $15.06M

Calls: $7.68M (51%)

Puts: $7.37M (49%)

Current vs Prior 7-Day Avg -69.09%

Calls: -85.20%

Puts: -52.32%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02 11:05am) 3.04

Prior (10/30) 1.85

Current vs Prior +64.29%

Prior 7-Day Average 1.53

Current vs Prior 7-Day Avg +99.08%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/02 11:05am) 835,701

Calls: 279,917 (33%)

Puts: 555,784 (67%)

Prior (10/30) 827,547

Calls: 282,804 (34%)

Puts: 544,743 (66%)

Current vs Prior +0.99%

Prior 7-Day Total 5,665,921

Calls: 1,915,716 (34%)

Puts: 3,750,205 (66%)

Prior 7-Day Average 809,417

Calls: 273,673 (34%)

Puts: 535,743 (66%)

Current vs Prior 7-Day Avg +3.25%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 3.85% | 5.45%6.41% | 9.63%

Prior 4.56% | 5.75%7.33% | 10.25%

Current vs Prior -15.52% | -5.31%-12.61% | -6.08%

Prior 7-Day Avg 3.04% | 4.65%6.62% | 9.57%

Current vs 7-Day Avg +26.72% | +17.28%-3.27% | +0.62%

Prior 7-Day Eod 4.56% | 5.75%7.33% | 10.25%

Current vs 7-Day Eod -15.52% | -5.31%-12.61% | -6.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.19% | 13.66%

Calls: 20.66% | 16.57%

Puts: 13.72% | 10.75%

Prior 34.18% | 39.38%

Calls: 23.26% | 35.91%

Puts: 45.10% | 42.86%

Current vs Prior -49.71% | -65.31%

Prior 7-Day Avg 57.01% | 51.19%

Calls: 60.44% | 46.89%

Puts: 53.59% | 55.49%

Current vs 7-Day Avg -69.85% | -73.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($3.52M) vs calls ($1.14M). Extreme bearish P/C ratio of 3.04 - heavy put buying. P/C ratio rising 64% - increased hedging/bearish positioning. Put-heavy open interest (555,784 puts vs 279,917 calls) suggests hedging or bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:05	BEARISH	BEARISH	BEARISH
11:00	BEARISH	BEARISH	BEARISH
10:55	BEARISH	BEARISH	BEARISH
10:50	BEARISH	BEARISH	BEARISH
10:45	BEARISH	BEARISH	BEARISH
10:40	BEARISH	BEARISH	BEARISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 37 of results (avg 8.2%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.25	5.50	$5.38	4.6%	11	0.50	368
$145.00	Nov 20	34.70	36.60	$35.65	5.3%	--	0.96	19
$145.00	Nov 6	34.10	36.10	$35.10	5.7%	--	0.92	10
$179.00	Nov 20	5.80	6.20	$6.00	6.7%	1	0.53	46
$150.00	Nov 20	29.75	31.95	$30.85	7.1%	--	0.95	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Nov 20	15.65	16.30	$15.98	4.1%	1	0.87	826
$180.00	Nov 20	5.30	5.70	$5.50	7.3%	1.9K	0.50	4.2K
$190.00	Nov 20	11.30	12.20	$11.75	7.7%	5	0.78	4.4K
$205.00	Nov 20	24.10	26.05	$25.08	7.8%	--	0.94	196
$183.00	Nov 20	6.75	7.30	$7.03	7.8%	2	0.58	911

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.65)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 6	0.59	0.71	$0.65	18.5%	40	0.14	679
$160.00	Nov 20	0.80	0.96	$0.88	18.2%	1.4K	0.10	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 136 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 6	19.35	21.20	$20.27	9.1%	3	0.96	--
$145.00	Nov 20	34.70	36.60	$35.65	5.3%	--	0.96	19
$162.00	Nov 6	17.35	19.15	$18.25	9.9%	14	0.96	--
$162.50	Nov 6	16.95	18.75	$17.85	10.1%	18	0.95	--
$163.00	Nov 6	16.50	18.00	$17.25	8.7%	14	0.95	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$194.00	Nov 6	13.10	15.00	$14.05	13.5%	--	1.00	46
$195.00	Nov 6	14.85	16.10	$15.48	8.1%	--	1.00	315
$196.00	Nov 6	15.05	17.25	$16.15	13.6%	--	1.00	15
$199.00	Nov 6	18.05	20.25	$19.15	11.5%	--	1.00	317
$200.00	Nov 6	19.05	21.25	$20.15	10.9%	3	1.00	3

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 7.8K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$188.00	Nov 6	0.44	0.59	$0.52	28.8%	324	0.14	127
$185.00	Nov 20	2.91	3.20	$3.06	9.5%	187	0.35	2.7K
$177.00	Nov 6	4.45	5.30	$4.88	17.4%	150	0.64	129
$194.00	Nov 6	0.06	0.10	$0.08	50.0%	148	0.03	89
$178.00	Dec 4	7.65	8.30	$7.98	8.1%	97	0.57	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Nov 20	5.30	5.70	$5.50	7.3%	1.9K	0.50	4.2K
$160.00	Nov 20	0.80	0.96	$0.88	18.2%	1.4K	0.10	2.2K
$175.00	Nov 20	3.05	3.80	$3.43	21.9%	1.3K	0.35	4.2K
$170.00	Dec 4	2.99	3.60	$3.30	18.5%	312	0.27	119
$165.00	Nov 20	1.21	1.54	$1.38	23.9%	162	0.16	3.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 25.0%, max 41.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	43.4%	30.8%	41.1%	17	65
$180.00	Nov 6	Dec 4	40.6%	31.4%	29.6%	15	197
$183.00	Nov 6	Dec 4	41.6%	32.5%	28.0%	33	111
$178.00	Nov 6	Dec 4	41.2%	32.6%	26.5%	98	88
$182.00	Nov 6	Dec 4	42.4%	33.6%	26.0%	33	140

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$187.50	Nov 6	Dec 4	43.4%	30.8%	41.1%	2	136
$180.00	Nov 6	Dec 11	40.6%	29.5%	37.7%	33	759
$178.00	Nov 6	Dec 11	41.2%	30.6%	34.8%	9	76
$176.00	Nov 6	Dec 4	44.3%	33.8%	31.1%	5	39
$183.00	Nov 6	Dec 4	41.6%	32.5%	28.0%	--	297

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 167 found (best R:R 2.59, avg 4.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$205.00	Dec 4	$0.11	$4.89	$0.11	12%	44.45	$200.11
$178.00	$179.00	Dec 4	$0.25	$0.75	$0.25	57%	3.00	$178.25
$181.00	$182.00	Dec 4	$0.27	$0.73	$0.27	50%	2.70	$181.27
$189.00	$192.50	Dec 11	$0.81	$2.69	$0.81	34%	3.32	$189.81
$183.00	$184.00	Nov 20	$0.19	$0.81	$0.19	42%	4.26	$183.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$178.00	$170.00	Dec 11	$2.23	$5.77	$2.23	44%	2.59	$175.77
$192.00	$191.00	Nov 20	$0.40	$0.60	$0.40	82%	1.50	$191.60
$175.00	$172.50	Nov 27	$0.43	$2.07	$0.43	36%	4.81	$174.57
$185.00	$184.00	Nov 20	$0.25	$0.75	$0.25	64%	3.00	$184.75
$187.00	$186.00	Dec 4	$0.28	$0.72	$0.28	64%	2.57	$186.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 133 found (best R:R 0.26, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$212.50	$215.00	Nov 13	$0.52	$0.52	$1.98	93%	0.26	$213.02
$191.00	$192.00	Nov 27	$0.71	$0.71	$0.29	75%	2.45	$191.71
$184.00	$185.00	Nov 20	$0.82	$0.82	$0.18	60%	4.56	$184.82
$189.00	$190.00	Dec 4	$0.67	$0.67	$0.33	68%	2.03	$189.67
$192.50	$195.00	Dec 11	$0.96	$0.96	$1.54	72%	0.62	$193.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$176.00	$175.00	Nov 27	$0.82	$0.82	$0.18	61%	4.56	$175.18
$170.00	$160.00	Dec 11	$2.10	$2.10	$7.90	71%	0.27	$167.90
$179.00	$178.00	Dec 4	$0.70	$0.70	$0.30	54%	2.33	$178.30
$170.00	$165.00	Nov 20	$1.15	$1.15	$3.85	75%	0.30	$168.85
$162.00	$160.00	Nov 13	$0.43	$0.43	$1.57	88%	0.27	$161.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $1.59, cheapest $2.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$178.00	Nov 6	Nov 20	$2.20	41.2%	34.1%
$179.00	Nov 6	Nov 20	$2.37	40.0%	33.7%
$182.50	Nov 6	Nov 13	$1.39	41.2%	36.3%
$181.00	Nov 6	Nov 20	$2.64	40.5%	36.2%
$183.00	Nov 6	Nov 13	$1.45	41.6%	37.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$176.00	Nov 6	Nov 13	$1.13	44.3%	37.2%
$177.50	Nov 6	Nov 13	$1.26	40.4%	35.5%
$182.50	Nov 6	Nov 13	$1.20	41.2%	36.3%
$178.00	Nov 6	Nov 13	$1.34	41.2%	36.5%
$183.00	Nov 6	Nov 13	$1.52	41.6%	37.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.45% of stock, avg 6.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Nov 6	$2.92	$3.28	$6.20	$173.80	$186.20	3.45%
$181.00	Nov 6	$2.46	$3.78	$6.24	$174.76	$187.24	3.48%
$179.00	Nov 6	$3.63	$2.80	$6.43	$172.57	$185.43	3.58%
$182.00	Nov 6	$2.21	$4.28	$6.49	$175.51	$188.49	3.62%
$177.50	Nov 6	$4.40	$2.17	$6.57	$170.93	$184.07	3.66%
$182.50	Nov 6	$1.94	$4.65	$6.59	$175.91	$189.09	3.67%
$183.00	Nov 6	$1.80	$4.80	$6.60	$176.40	$189.60	3.68%
$177.00	Nov 6	$4.88	$2.02	$6.90	$170.10	$183.90	3.84%
$178.00	Nov 6	$4.50	$2.44	$6.94	$171.06	$184.94	3.87%
$184.00	Nov 6	$1.33	$5.68	$7.01	$176.99	$191.01	3.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.06% of stock, avg 4.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$183.00	$176.00	Nov 6	$1.80	$1.89	$3.69	$172.31	$186.69
$183.00	$177.00	Nov 6	$1.80	$2.02	$3.82	$173.18	$186.82
$182.50	$176.00	Nov 6	$1.94	$1.89	$3.83	$172.17	$186.33
$182.50	$177.00	Nov 6	$1.94	$2.02	$3.96	$173.04	$186.46
$183.00	$177.50	Nov 6	$1.80	$2.17	$3.97	$173.53	$186.97
$182.50	$177.50	Nov 6	$1.94	$2.17	$4.11	$173.39	$186.61
$196.00	$160.00	Dec 11	$2.09	$1.85	$3.94	$156.06	$199.94
$195.00	$160.00	Dec 11	$2.13	$1.85	$3.98	$156.02	$198.98
$182.00	$177.00	Nov 6	$2.21	$2.02	$4.23	$172.77	$186.23
$182.00	$176.00	Nov 6	$2.21	$1.89	$4.10	$171.90	$186.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 2.12, avg credit $0.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
160/162	186/187	Nov 13	$1.36	$0.64	55%	2.12	$160.64	$187.36
172/173	183/184	Nov 6	$0.80	$0.20	43%	4.00	$172.20	$183.80
175/176	183/184	Nov 6	$0.90	$0.10	33%	9.00	$175.10	$183.90
175/176	188/188	Nov 6	$0.73	$0.27	49%	2.70	$175.27	$188.23
170/171	183/184	Nov 6	$0.70	$0.30	49%	2.33	$170.30	$183.70
170/171	188/188	Nov 6	$0.53	$0.47	65%	1.13	$170.47	$188.03
165/166	183/184	Nov 6	$0.61	$0.39	56%	1.56	$165.39	$183.61
165/166	188/188	Nov 6	$0.44	$0.56	72%	0.79	$165.56	$187.94
170/172	186/187	Nov 13	$1.31	$0.69	42%	1.90	$170.69	$187.31
172/173	188/189	Nov 6	$0.50	$0.50	64%	1.00	$172.50	$188.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 34.71, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$193.00	$194.00	$195.00	Nov 13	$0.05	$0.95	5%	19.00
$194.00	$195.00	$196.00	Nov 13	$0.05	$0.95	4%	19.00
$188.00	$189.00	$190.00	Nov 6	$0.07	$0.93	6%	13.29
$178.00	$179.00	$180.00	Nov 27	$0.07	$0.93	5%	13.29
$178.00	$179.00	$180.00	Nov 20	$0.08	$0.92	6%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Dec 4	$0.14	$4.86	9%	34.71
$160.00	$165.00	$170.00	Dec 4	$0.25	$4.75	12%	19.00
$177.00	$178.00	$179.00	Nov 20	$0.06	$0.94	6%	15.67
$175.00	$176.00	$177.00	Nov 13	$0.07	$0.93	6%	13.29
$160.00	$165.00	$170.00	Nov 27	$0.40	$4.60	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-5.44, 101 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Nov 6	-$5.44	$9.56
$170.00	$178.00	1:2	Dec 4	-$2.18	$5.82
$173.00	$177.00	1:2	Nov 6	-$1.69	$2.31
$210.00	$215.00	1:2	Nov 20	-$0.03	$4.97
$207.50	$210.00	1:2	Nov 27	-$0.11	$2.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$178.00	$170.00	1:2	Dec 11	-$1.72	$6.28
$170.00	$165.00	1:2	Nov 20	-$0.23	$4.77
$155.00	$145.00	1:2	Dec 4	-$0.29	$9.71
$160.00	$155.00	1:2	Nov 13	-$0.01	$4.99
$155.00	$150.00	1:2	Nov 20	-$0.05	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 114 found (best yield 2.51%, avg 1.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Dec 11	$4.50	0.42	3.1%	2.51%	5.58%	--	11
$180.00	Dec 4	$6.50	0.52	0.3%	3.62%	3.91%	--	37
$181.00	Dec 4	$6.00	0.50	0.8%	3.34%	4.18%	--	94
$182.50	Dec 4	$5.30	0.47	1.7%	2.95%	4.63%	--	92
$182.00	Dec 4	$5.50	0.48	1.4%	3.06%	4.46%	--	74
$184.00	Dec 4	$4.60	0.43	2.5%	2.56%	5.08%	--	57
$183.00	Dec 4	$4.80	0.46	2.0%	2.67%	4.63%	--	90
$185.00	Dec 4	$4.15	0.41	3.1%	2.31%	5.38%	--	18
$189.00	Dec 11	$3.10	0.34	5.3%	1.73%	7.03%	--	24
$181.00	Nov 27	$5.30	0.49	0.8%	2.95%	3.79%	2	22

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,880

Total Puts 8,744

Put/Call Ratio 3.04

Net Difference -5,864

Prior's Put/Call Breakdown

Total Calls 3,783

Total Puts 6,991

Put/Call Ratio 1.85

Net Difference -3,208

Prior 7-Day Put/Call Summary

Total Calls 75,691

Total Puts 115,387

Average Put/Call Ratio 1.53

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card